News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 0.622968580715 | 18.46 | 18.575 | 17.41 | 1840 | 17.89586762 | SP |
| 4 | 1.675 | 9.91124260355 | 16.9 | 19.35 | 16.9 | 1743 | 18.02473574 | SP |
| 12 | -2.925 | -13.6046511628 | 21.5 | 21.5 | 15 | 1776 | 17.58567809 | SP |
| 26 | 2.615 | 16.3847117794 | 15.96 | 22.72 | 14.73 | 2338 | 17.77065785 | SP |
| 52 | 7.785 | 72.1501390176 | 10.79 | 22.72 | 10.405 | 3985 | 16.88317798 | SP |
| 156 | -6.035 | -24.5225518082 | 24.61 | 29.2 | 7.141 | 5775 | 17.5789445 | SP |
| 260 | -6.035 | -24.5225518082 | 24.61 | 29.2 | 7.141 | 5775 | 17.5789445 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 18.575 | 0.85 | 4.82 | 17.95 | 18.575 | 17.95 | 949 |
| 1728599400 | 17.7202 | -0.17 | -0.95 | 17.86 | 17.86 | 17.41 | 6318 |
| 1728513000 | 17.89 | -0.37 | -2.01 | 18.2 | 18.2 | 17.89 | 138 |
| 1728426600 | 18.2561 | 0.18 | 0.99 | 17.98 | 18.2561 | 17.95 | 898 |
| 1728340200 | 18.0778 | -0.3 | -1.64 | 18.46 | 18.5 | 18.0778 | 1162 |
| 1728081000 | 18.38 | 0.46 | 2.54 | 18.25 | 18.38 | 18.25 | 1648 |
| 1727994600 | 17.9242 | -0.01 | -0.04 | 17.69 | 17.9242 | 17.66 | 344 |
| 1727908200 | 17.9313 | 0.23 | 1.30 | 17.55 | 17.995 | 17.55 | 373 |
| 1727821800 | 17.7019 | -0.85 | -4.59 | 18.53 | 18.53 | 17.52 | 2047 |
| 1727735400 | 18.5532 | -0.61 | -3.20 | 18.87 | 18.87 | 18.5 | 2381 |
| 1727476200 | 19.1669 | 0.08 | 0.41 | 19.35 | 19.35 | 19.04 | 2062 |
| 1727389800 | 19.0894 | 0.79 | 4.32 | 18.73 | 19.14 | 18.73 | 2108 |
| 1727303400 | 18.2991 | -0.07 | -0.39 | 18.34 | 18.68 | 18.2991 | 1896 |
| 1727217000 | 18.37 | 0.5 | 2.81 | 17.91 | 18.37 | 17.905 | 1355 |
| 1727130600 | 17.8681 | 0.33 | 1.91 | 17.67 | 17.905 | 17.63 | 5364 |
| 1726871400 | 17.5332 | -0.07 | -0.42 | 17.5 | 17.5332 | 17.36 | 949 |
| 1726785000 | 17.6064 | 0.4 | 2.31 | 17.92 | 17.99 | 17.58 | 1197 |
| 1726698600 | 17.2095 | -0.08 | -0.45 | 17.18 | 17.55 | 17.18 | 2168 |
| 1726612200 | 17.2874 | 0.35 | 2.05 | 17.45 | 17.5483 | 17.2401 | 725 |
| 1726525800 | 16.94 | -0.34 | -1.95 | 16.9 | 17 | 16.9 | 1393 |
| 1726266600 | 17.2768 | 0.25 | 1.45 | 17.02 | 17.45 | 17.02 | 515 |
| 1726180200 | 17.0303 | 0.29 | 1.73 | 16.75 | 17.19 | 16.75 | 1467 |
| 1726093800 | 16.739999 | -0.01 | -0.08 | 16.489999 | 16.739999 | 16.29 | 1473 |
| 1726007400 | 16.7534 | 0.38 | 2.33 | 16.28 | 16.7534 | 16.28 | 268 |
| 1725921000 | 16.372399 | 0.9 | 5.82 | 15.88 | 16.372399 | 15.88 | 747 |
| 1725661800 | 15.4725 | -0.79 | -4.84 | 16 | 16 | 15.4725 | 238 |
| 1725575400 | 16.2592 | 0.19 | 1.18 | 16.25 | 16.2592 | 16.25 | 529 |
| 1725489000 | 16.0703 | -0.1 | -0.62 | 16.1 | 16.4073 | 15.91 | 15760 |
| 1725402600 | 16.17 | -1.07 | -6.20 | 17.13 | 17.13 | 16.17 | 1420 |
| 1725057000 | 17.2397 | -0.25 | -1.40 | 17.33 | 17.33 | 17.12 | 291 |
| 1724970600 | 17.4847 | 0.03 | 0.18 | 17.81 | 18.02 | 17.4847 | 464 |
| 1724884200 | 17.4537 | -0.66 | -3.64 | 18.03 | 18.03 | 17.39 | 386 |
| 1724797800 | 18.1134 | -0.41 | -2.22 | 18.26 | 18.26 | 18.0816 | 517 |
| 1724711400 | 18.5245 | -0.1 | -0.51 | 18.59 | 18.74 | 18.34 | 2615 |
| 1724452200 | 18.62 | 0.8 | 4.50 | 17.96 | 18.62 | 17.9201 | 2659 |
| 1724365800 | 17.8182 | -0.4 | -2.21 | 18.21 | 18.21 | 17.8182 | 841 |
| 1724279400 | 18.22 | 0.49 | 2.78 | 17.77 | 18.22 | 17.72 | 1952 |
| 1724193000 | 17.7273 | 0.12 | 0.67 | 17.87 | 17.87 | 17.7273 | 127 |
| 1724106600 | 17.6092 | 0.34 | 1.96 | 17.25 | 17.6092 | 17.25 | 462 |
| 1723847400 | 17.27 | 0.58 | 3.45 | 16.82 | 17.27 | 16.8 | 1903 |
| 1723761000 | 16.6938 | 0.38 | 2.35 | 16.57 | 16.745 | 16.57 | 433 |
| 1723674600 | 16.310199 | -0.13 | -0.78 | 16.51 | 16.51 | 16.310199 | 309 |
| 1723588200 | 16.4392 | 0.21 | 1.31 | 16.399999 | 16.450099 | 16.399999 | 641 |
| 1723501800 | 16.2269 | -0.42 | -2.55 | 16.44 | 16.44 | 16.2269 | 541 |
| 1723242600 | 16.651399 | -0.09 | -0.51 | 16.739999 | 16.739999 | 16.5857 | 453 |
| 1723156200 | 16.7366 | 1.12 | 7.18 | 16.05 | 16.76 | 16.05 | 2494 |
| 1723069800 | 15.6158 | -0.66 | -4.08 | 16.71 | 16.71 | 15.61 | 1038 |
| 1722983400 | 16.279699 | 0.57 | 3.63 | 16.149999 | 16.35 | 15.63 | 2553 |
| 1722897000 | 15.7088 | -1.02 | -6.10 | 15.19 | 16.67 | 15 | 2543 |
| 1722637800 | 16.7289 | -1.23 | -6.86 | 17.73 | 17.73 | 16.66 | 7983 |
| 1722551400 | 17.9608 | -1 | -5.30 | 19.01 | 19.01 | 17.9395 | 1724 |
| 1722465000 | 18.9653 | 0.5 | 2.72 | 18.9 | 19.05 | 18.9 | 660 |
| 1722378600 | 18.464 | -0.41 | -2.19 | 18.96 | 18.98 | 18.464 | 2010 |
| 1722292200 | 18.8778 | -0.34 | -1.76 | 19.64 | 19.79 | 18.8778 | 1608 |
| 1722033000 | 19.2155 | 0.46 | 2.46 | 19.51 | 19.69 | 19.21 | 1691 |
| 1721946600 | 18.7538 | -0.76 | -3.89 | 19.27 | 19.35 | 18.7538 | 2487 |
| 1721860200 | 19.5124 | -1.18 | -5.72 | 20.69 | 20.765 | 19.49 | 2467 |
| 1721773800 | 20.6952 | -0.72 | -3.38 | 21.23 | 21.37 | 20.6952 | 3207 |
| 1721687400 | 21.4188 | 0.34 | 1.60 | 21.5 | 21.5 | 20.9999 | 1217 |
| 1721428200 | 21.0807 | 0.78 | 3.82 | 20.44 | 21.37 | 20.44 | 3652 |
| 1721341800 | 20.3055 | -1.5 | -6.87 | 22 | 22 | 20.3055 | 3496 |
| 1721255400 | 21.8024 | -0.65 | -2.89 | 21.88 | 22.72 | 21.3 | 4481 |
| 1721169000 | 22.451 | 0.93 | 4.32 | 21.55 | 22.52 | 21.5 | 2210 |
| 1721082600 | 21.521 | 1.86 | 9.47 | 20.45 | 21.5718 | 20.45 | 4044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
